We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.23583934089 | 9.71 | 9.85 | 9.6 | 207349 | 9.74324026 | CS |
| 4 | -0.04 | -0.405268490375 | 9.87 | 9.98 | 9.6 | 216530 | 9.7583975 | CS |
| 12 | 0.03 | 0.30612244898 | 9.8 | 10.32 | 9.6 | 205600 | 9.94967331 | CS |
| 26 | 0.38 | 4.02116402116 | 9.45 | 10.32 | 9.18 | 182921 | 9.78605914 | CS |
| 52 | 1.23 | 14.3023255814 | 8.6 | 10.32 | 8.46 | 206164 | 9.43201653 | CS |
| 156 | -3.74 | -27.5607958732 | 13.57 | 13.5801 | 7.4 | 222714 | 9.58323823 | CS |
| 260 | -3.99 | -28.8712011577 | 13.82 | 15.25 | 7.4 | 222653 | 10.91225019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 9.83 | 0 | 0.00 | 9.7513 | 9.86 | 9.7513 | 147137 |
| 1732146000 | 9.83 | 0.03 | 0.31 | 9.75 | 9.85 | 9.7449999 | 254155 |
| 1732059600 | 9.8 | 0.12 | 1.24 | 9.71 | 9.81 | 9.68 | 279304 |
| 1731973200 | 9.68 | 0.04 | 0.41 | 9.6388 | 9.7 | 9.615 | 234159 |
| 1731714000 | 9.64 | -0.03 | -0.31 | 9.66 | 9.7073 | 9.6 | 112817 |
| 1731627600 | 9.67 | -0.01 | -0.10 | 9.71 | 9.74 | 9.65 | 156309 |
| 1731541200 | 9.68 | -0.03 | -0.31 | 9.72 | 9.78 | 9.67 | 228258 |
| 1731454800 | 9.71 | -0.11 | -1.12 | 9.832 | 9.88 | 9.69 | 252085 |
| 1731368400 | 9.82 | -0.14 | -1.41 | 9.9599 | 9.98 | 9.82 | 254334 |
| 1731109200 | 9.96 | 0.09 | 0.91 | 9.9 | 9.98 | 9.85 | 111699 |
| 1731022800 | 9.8699999 | 0.09 | 0.92 | 9.7899999 | 9.88 | 9.77 | 148121 |
| 1730936400 | 9.78 | 0.07 | 0.72 | 9.71 | 9.7899999 | 9.67 | 265977 |
| 1730850000 | 9.71 | 0.06 | 0.62 | 9.675 | 9.71 | 9.6100999 | 223722 |
| 1730763600 | 9.65 | -0.08 | -0.82 | 9.69 | 9.8 | 9.65 | 255755 |
| 1730500800 | 9.73 | -0.07 | -0.71 | 9.85 | 9.85 | 9.71 | 227540 |
| 1730414400 | 9.8 | 0.07 | 0.72 | 9.7449999 | 9.8 | 9.7 | 189035 |
| 1730328000 | 9.73 | -0.02 | -0.21 | 9.74 | 9.7655 | 9.71 | 243289 |
| 1730241600 | 9.75 | 0.01 | 0.10 | 9.72 | 9.78 | 9.7 | 202091 |
| 1730155200 | 9.74 | -0.07 | -0.71 | 9.86 | 9.89 | 9.69 | 240933 |
| 1729896000 | 9.81 | -0.05 | -0.51 | 9.9 | 9.94 | 9.7899999 | 205831 |
| 1729809600 | 9.86 | -0.07 | -0.70 | 9.8699999 | 9.8819 | 9.83 | 245186 |
| 1729723200 | 9.93 | -0.13 | -1.29 | 10.04 | 10.05 | 9.93 | 284742 |
| 1729636800 | 10.06 | -0.04 | -0.40 | 10.106 | 10.1199 | 10.05 | 237574 |
| 1729550400 | 10.1 | 0.07 | 0.70 | 10.03 | 10.1 | 10.03 | 166464 |
| 1729291200 | 10.03 | -0.02 | -0.20 | 10.08 | 10.1 | 10.01 | 267481 |
| 1729204800 | 10.05 | 0 | 0.00 | 10.03 | 10.08 | 10.01 | 247169 |
| 1729118400 | 10.05 | 0 | 0.00 | 10.07 | 10.105 | 10 | 242339 |
| 1729032000 | 10.05 | -0.04 | -0.40 | 10.12 | 10.17 | 10.03 | 228974 |
| 1728945600 | 10.09 | -0.02 | -0.20 | 10.1 | 10.12 | 10.04 | 191320 |
| 1728686400 | 10.11 | -0.02 | -0.20 | 10.17 | 10.1899 | 10.07 | 212462 |
| 1728600000 | 10.13 | -0.04 | -0.39 | 10.16 | 10.21 | 10.1 | 125964 |
| 1728513600 | 10.17 | -0.06 | -0.59 | 10.24 | 10.29 | 10.14 | 173162 |
| 1728427200 | 10.23 | 0.03 | 0.29 | 10.21 | 10.24 | 10.1801 | 135674 |
| 1728340800 | 10.2 | -0.06 | -0.58 | 10.29 | 10.29 | 10.1801 | 311525 |
| 1728081600 | 10.26 | -0.05 | -0.48 | 10.276 | 10.32 | 10.26 | 330860 |
| 1727995200 | 10.31 | 0.01 | 0.10 | 10.26 | 10.31 | 10.22 | 131949 |
| 1727908800 | 10.3 | 0.1 | 0.98 | 10.26 | 10.31 | 10.22 | 256051 |
| 1727822400 | 10.2 | 0.02 | 0.20 | 10.27 | 10.29 | 10.15 | 240059 |
| 1727735520 | 10.18 | 0.04 | 0.39 | 10.16 | 10.29 | 10.16 | 279944 |
| 1727476800 | 10.14 | -0.03 | -0.29 | 10.21 | 10.2299 | 10.1 | 122373 |
| 1727390400 | 10.17 | 0.07 | 0.69 | 10.21 | 10.26 | 10.16 | 229575 |
| 1727304000 | 10.1 | -0.06 | -0.59 | 10.17 | 10.1761 | 10.08 | 119441 |
| 1727217600 | 10.16 | 0.06 | 0.59 | 10.12 | 10.16 | 10.1 | 237247 |
| 1727131200 | 10.1 | -0.04 | -0.39 | 10.04 | 10.12 | 10.03 | 195228 |
| 1726872000 | 10.14 | -0.01 | -0.10 | 10.18 | 10.18 | 10.11 | 111723 |
| 1726785600 | 10.15 | 0.03 | 0.30 | 10.17 | 10.17 | 10.08 | 125329 |
| 1726699200 | 10.12 | 0.05 | 0.50 | 10.08 | 10.16 | 10.06 | 188080 |
| 1726612800 | 10.07 | 0.14 | 1.41 | 9.98 | 10.09 | 9.97 | 381318 |
| 1726526400 | 9.93 | 0.03 | 0.30 | 9.9 | 9.98 | 9.89 | 157935 |
| 1726267200 | 9.9 | 0.09 | 0.92 | 9.85 | 9.9 | 9.83 | 158904 |
| 1726180800 | 9.81 | -0.04 | -0.41 | 9.86 | 9.8699999 | 9.76 | 217174 |
| 1726094400 | 9.85 | -0.01 | -0.10 | 9.88 | 9.88 | 9.7899999 | 127702 |
| 1726008000 | 9.86 | 0.02 | 0.20 | 9.888 | 9.89 | 9.78 | 222854 |
| 1725921600 | 9.84 | 0.03 | 0.31 | 9.84 | 9.89 | 9.83 | 146816 |
| 1725662400 | 9.81 | -0.02 | -0.20 | 9.83 | 9.8308 | 9.7899999 | 106115 |
| 1725576000 | 9.83 | 0.01 | 0.10 | 9.84 | 9.88 | 9.77 | 196428 |
| 1725489600 | 9.82 | -0.03 | -0.30 | 9.8 | 9.86 | 9.7701 | 267406 |
| 1725403200 | 9.85 | -0.01 | -0.10 | 9.8553 | 9.88 | 9.7899999 | 126890 |
| 1725057600 | 9.86 | 0.05 | 0.51 | 9.82 | 9.8699999 | 9.82 | 176933 |
| 1724971200 | 9.81 | 0 | 0.00 | 9.8 | 9.84 | 9.7899999 | 120612 |
| 1724884800 | 9.81 | -0.07 | -0.71 | 9.85 | 9.88 | 9.77 | 154797 |
| 1724798400 | 9.88 | -0.01 | -0.10 | 9.89 | 9.9 | 9.84 | 97874 |
| 1724712000 | 9.89 | -0.02 | -0.20 | 9.9 | 9.9 | 9.76 | 195742 |
| 1724452800 | 9.91 | 0.04 | 0.41 | 9.8 | 9.92 | 9.8 | 141718 |
| 1724366400 | 9.8699999 | -0.09 | -0.90 | 9.98 | 9.98 | 9.8 | 258777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
